Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 274.22 274.78 268.41 271.95 1,748,636 -6.09(-2.19%)
Jan 28, 2021 277.18 281.06 276.40 278.04 1,473,927 +0.75(+0.27%)
Jan 27, 2021 277.91 280.93 276.27 277.29 1,463,613 -0.82(-0.30%)
Jan 26, 2021 284.47 285.04 277.54 278.12 1,038,052 -5.92(-2.08%)
Jan 25, 2021 284.35 289.59 282.65 284.04 1,549,119 +1.13(+0.40%)
Jan 22, 2021 280.86 285.23 279.49 282.91 1,042,521 +1.22(+0.43%)
Jan 21, 2021 282.26 284.49 281.24 281.69 1,027,952 -1.81(-0.64%)
Jan 20, 2021 284.66 285.67 281.86 283.50 1,038,940 +0.72(+0.26%)
Jan 19, 2021 287.98 288.45 282.63 282.78 1,433,379 -2.59(-0.91%)
Jan 15, 2021 287.22 288.00 283.66 285.37 1,879,004 -2.15(-0.75%)
Jan 14, 2021 286.58 293.04 286.52 287.52 1,449,185 +3.38(+1.19%)
Jan 13, 2021 282.76 284.67 279.57 284.14 1,624,390 +1.82(+0.65%)
Jan 12, 2021 279.78 283.28 278.49 282.32 1,131,760 +2.66(+0.95%)
Jan 11, 2021 273.04 279.86 272.46 279.67 1,286,664 +6.08(+2.22%)
Jan 08, 2021 277.63 278.57 271.94 273.58 2,203,079 -4.03(-1.45%)
Jan 07, 2021 281.64 283.65 277.58 277.62 1,402,413 -6.22(-2.19%)
Jan 06, 2021 278.94 286.64 278.21 283.84 1,003,002 +2.42(+0.86%)
Jan 05, 2021 280.15 283.22 278.96 281.42 988,364 +1.74(+0.62%)
Jan 04, 2021 288.52 288.68 277.30 279.68 1,335,867 -9.45(-3.27%)
Dec 31, 2020 289.13 289.13 289.13 556,552 +2.00(+0.70%)
Dec 30, 2020 286.04 289.92 285.91 287.13 556,552 +1.54(+0.54%)
Dec 29, 2020 289.22 289.43 283.85 285.60 552,726 -1.93(-0.67%)
Dec 28, 2020 285.14 289.12 284.00 287.52 636,443 +3.25(+1.14%)
Dec 24, 2020 285.22 285.68 281.74 284.28 350,528 -1.00(-0.35%)
Dec 23, 2020 283.03 287.35 282.34 285.28 829,442 +4.12(+1.46%)
Dec 22, 2020 282.23 282.59 279.65 281.16 1,016,773 -1.22(-0.43%)
Dec 21, 2020 283.74 284.57 277.79 282.39 1,506,009 -5.24(-1.82%)
Dec 18, 2020 285.23 289.36 283.91 287.63 2,806,965 +2.32(+0.81%)
Dec 17, 2020 286.81 291.29 284.34 285.30 1,365,582 -1.26(-0.44%)
Dec 16, 2020 285.06 288.53 284.00 286.56 1,048,941 +3.32(+1.17%)
Dec 15, 2020 283.08 285.28 282.52 283.24 951,355 +0.48(+0.17%)
Dec 14, 2020 286.54 287.87 282.76 282.76 738,063 -2.44(-0.86%)
Dec 11, 2020 282.83 285.80 279.96 285.20 906,567 +2.03(+0.72%)
Dec 10, 2020 286.65 290.06 282.65 283.17 1,229,007 -5.03(-1.74%)
Dec 09, 2020 286.69 289.12 284.72 288.19 769,824 +1.68(+0.59%)
Dec 08, 2020 285.38 292.85 285.04 286.52 805,295 +0.91(+0.32%)
Dec 07, 2020 291.11 291.24 283.03 285.61 954,269 -5.91(-2.03%)
Dec 04, 2020 288.48 291.95 287.62 291.52 837,115 +3.61(+1.25%)
Dec 03, 2020 283.87 289.16 283.44 287.91 1,045,563 +4.42(+1.56%)
Dec 02, 2020 285.70 286.26 282.51 283.49 810,963 -2.21(-0.77%)
Dec 01, 2020 288.62 294.02 285.17 285.70 930,491 -1.10(-0.38%)
Nov 30, 2020 289.69 290.73 283.84 286.80 1,216,795 -3.58(-1.23%)
Nov 27, 2020 295.44 295.69 289.69 290.38 500,604 -4.54(-1.54%)
Nov 25, 2020 292.83 296.68 290.75 294.91 739,691 +2.15(+0.74%)
Nov 24, 2020 292.32 296.19 291.36 292.76 972,575 +3.30(+1.14%)
Nov 23, 2020 292.05 293.92 288.53 289.46 718,800 +0.07(+0.02%)
Nov 20, 2020 291.72 292.97 288.25 289.40 822,491 -2.89(-0.99%)
Nov 19, 2020 293.93 294.55 289.87 292.29 749,747 -1.06(-0.36%)
Nov 18, 2020 297.25 298.84 293.06 293.35 1,256,965 -1.92(-0.65%)
Nov 17, 2020 293.09 298.20 292.45 295.26 788,289 -0.09(-0.03%)
Nov 16, 2020 297.86 298.05 294.12 295.36 587,734 +0.96(+0.33%)
Nov 13, 2020 290.96 295.73 290.05 294.39 522,421 +5.18(+1.79%)
Nov 12, 2020 290.89 291.63 285.54 289.22 780,749 -3.52(-1.20%)
Nov 11, 2020 297.46 297.47 289.02 292.74 625,419 -4.30(-1.45%)
Nov 10, 2020 285.91 299.30 284.73 297.04 1,004,325 +12.50(+4.39%)
Nov 09, 2020 299.24 299.96 283.40 284.54 1,833,883 -0.08(-0.03%)
Nov 06, 2020 288.75 288.94 280.15 284.62 1,002,384 -5.70(-1.96%)
Nov 05, 2020 298.92 299.65 289.06 290.32 1,493,206 -7.78(-2.61%)
Nov 04, 2020 292.78 306.25 291.83 298.11 1,783,069 +10.22(+3.55%)
Nov 03, 2020 282.68 290.06 282.68 287.89 915,734 +7.74(+2.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.